Vail Resorts (NY: MTN )

244.03 +3.90 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 104.16 104.36 103.04 103.74 156,851 -0.87(-0.83%)
May 28, 2015 105.00 105.01 103.24 104.61 182,844 -0.89(-0.84%)
May 27, 2015 104.00 106.02 103.44 105.50 101,960 +1.49(+1.43%)
May 26, 2015 105.52 105.52 103.05 104.01 149,213 -1.55(-1.47%)
May 22, 2015 105.47 105.56 105.56 105.56 178,000 +0.05(+0.05%)
May 21, 2015 104.89 106.17 104.18 105.51 179,545 +0.82(+0.78%)
May 20, 2015 105.00 105.42 104.02 104.69 142,355 -0.31(-0.30%)
May 19, 2015 105.14 105.76 104.16 105.00 199,560 +0.00(+0.00%)
May 18, 2015 103.48 105.14 102.80 105.00 396,867 +1.69(+1.64%)
May 15, 2015 103.66 105.06 103.17 103.31 447,330 -0.06(-0.06%)
May 14, 2015 102.11 104.22 101.38 103.37 320,346 +1.82(+1.79%)
May 13, 2015 101.43 102.12 100.88 101.55 182,509 +0.28(+0.28%)
May 12, 2015 100.56 101.41 99.64 101.27 103,302 +0.07(+0.07%)
May 11, 2015 101.32 102.16 101.05 101.20 108,612 -0.11(-0.11%)
May 08, 2015 101.82 101.82 100.60 101.31 266,509 +0.42(+0.42%)
May 07, 2015 100.20 101.26 100.20 100.89 108,830 +0.80(+0.80%)
May 06, 2015 100.31 100.61 99.59 100.09 284,478 -0.12(-0.12%)
May 05, 2015 100.03 100.29 98.45 100.21 280,758 +1.20(+1.21%)
May 04, 2015 99.67 100.88 99.00 99.01 160,132 -0.82(-0.82%)
May 01, 2015 99.28 100.66 99.12 99.83 151,831 +0.62(+0.62%)
Apr 30, 2015 99.24 100.74 99.07 99.21 386,236 -0.04(-0.04%)
Apr 29, 2015 101.51 101.70 99.03 99.25 247,834 -2.49(-2.45%)
Apr 28, 2015 101.73 102.38 100.77 101.74 247,147 -0.10(-0.10%)
Apr 27, 2015 104.02 104.83 101.59 101.84 211,985 -2.21(-2.12%)
Apr 24, 2015 105.70 105.71 103.45 104.05 218,705 -1.28(-1.22%)
Apr 23, 2015 104.85 105.84 104.34 105.33 157,319 +0.62(+0.59%)
Apr 22, 2015 105.10 105.36 104.03 104.71 145,654 +0.18(+0.17%)
Apr 21, 2015 104.49 105.04 103.97 104.53 161,864 +0.33(+0.32%)
Apr 20, 2015 103.46 104.42 103.01 104.20 245,524 +1.12(+1.09%)
Apr 17, 2015 103.67 104.25 102.72 103.08 218,475 -1.27(-1.22%)
Apr 16, 2015 104.83 105.19 103.89 104.35 152,360 -0.75(-0.71%)
Apr 15, 2015 105.10 105.67 103.88 105.10 249,166 +0.46(+0.44%)
Apr 14, 2015 104.81 105.48 103.75 104.64 285,968 -0.38(-0.36%)
Apr 13, 2015 106.40 106.40 105.00 105.02 197,378 -1.08(-1.02%)
Apr 10, 2015 107.27 107.27 105.80 106.10 147,741 -0.56(-0.53%)
Apr 09, 2015 107.68 108.29 105.32 106.66 279,078 -1.01(-0.94%)
Apr 08, 2015 105.88 107.75 105.38 107.67 270,655 +2.01(+1.90%)
Apr 07, 2015 104.96 105.81 104.33 105.66 237,537 +1.12(+1.07%)
Apr 06, 2015 103.91 105.57 103.68 104.54 199,506 +0.19(+0.18%)
Apr 02, 2015 103.08 104.35 104.35 104.35 311,900 +1.92(+1.87%)
Apr 01, 2015 103.62 103.90 101.63 102.43 358,506 -0.99(-0.96%)
Mar 31, 2015 100.51 104.11 100.19 103.42 428,088 +2.97(+2.96%)
Mar 30, 2015 100.17 100.94 99.53 100.45 273,516 +0.64(+0.64%)
Mar 27, 2015 98.67 101.53 98.67 99.81 348,002 +0.86(+0.87%)
Mar 26, 2015 99.60 99.60 98.12 98.95 276,773 -0.64(-0.64%)
Mar 25, 2015 100.30 101.05 99.14 99.59 242,835 -0.73(-0.73%)
Mar 24, 2015 99.37 101.17 99.26 100.32 223,279 +0.75(+0.75%)
Mar 23, 2015 98.78 100.26 98.12 99.57 279,906 +0.62(+0.63%)
Mar 20, 2015 99.63 100.51 98.52 98.95 390,277 -0.05(-0.05%)
Mar 19, 2015 99.79 100.45 98.60 99.00 301,451 -0.79(-0.79%)
Mar 18, 2015 100.20 100.60 98.46 99.79 403,793 -0.73(-0.73%)
Mar 17, 2015 100.44 101.50 99.57 100.52 444,713 +0.02(+0.02%)
Mar 16, 2015 97.43 100.68 97.40 100.50 595,176 +3.65(+3.77%)
Mar 13, 2015 93.87 96.94 93.75 96.85 532,623 +3.58(+3.84%)
Mar 12, 2015 89.95 94.49 88.51 93.27 1,020,924 +8.26(+9.72%)
Mar 11, 2015 85.77 86.21 84.56 85.01 285,602 -0.80(-0.93%)
Mar 10, 2015 86.10 86.30 85.34 85.81 130,510 -0.98(-1.13%)
Mar 09, 2015 85.85 87.11 85.85 86.79 98,379 +0.85(+0.99%)
Mar 06, 2015 86.62 86.85 85.77 85.94 120,036 -1.32(-1.51%)
Mar 05, 2015 87.07 87.57 86.36 87.26 101,567 +0.23(+0.26%)
Mar 04, 2015 86.55 86.97 86.36 87.03 91,721 +0.06(+0.07%)
Mar 03, 2015 87.95 87.95 86.60 86.97 193,990 -1.34(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.